(SLM) SOLIS MINERALS LTD Daily Prices Page 8

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Tue 26-Jan-13 07:26:51 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(SLM) SOLIS MINERALS LTD Daily Prices Page 8...

TOC Company Info for SLM Limits

Company Details for (SLM) SOLIS MINERALS LTD

Listing Code	SLM
Listing Name	SOLIS MINERALS LTD
GICS Sector	Materials
ISIN Name	SALMAT LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SLM7

Maximum Price date available .. Friday 9th January 2026
Latest price with VOLUME for SLM .. Monday 6th October 2025

SLM is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.042	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for SLM Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>

End of day Prices (full format),

600 Days for (SLM) SOLIS MINERALS LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Oct-30 Tue	4.5	4.58	4.5	4.53	2,079,782	###	###	###	###
2007-Oct-29 Mon	4.54	4.58	4.54	4.58	25,349	###	###	###	0.3
2007-Oct-26 Fri	4.55	4.58	4.51	4.55	2,078,051	9,444,741	###	###	0.3
2007-Oct-25 Thu	4.55	4.56	4.52	4.56			70.8	70.8	0.3
2007-Oct-24 Wed	4.54	4.55	4.51	4.55	47,978	217,340	###	###	0.3
2007-Oct-23 Tue	4.51	4.55	4.51	4.54			65.7	65.7	0.3
2007-Oct-22 Mon	4.54	4.55	4.5	4.51	39,354	178,076	###	###	0.3
2007-Oct-19 Fri	4.56	###	4.52	4.55	138,988	###	38.4	38.4	0.3
2007-Oct-18 Thu	4.5	4.56	4.5	4.56			###	###	0.3
2007-Oct-17 Wed	###	###	4.54	4.56	48,224	###	###	###	0.3
2007-Oct-16 Tue	4.59	###	4.56	###	32,983	###	67.5	67.5	0.0
2007-Oct-15 Mon	###	###	4.57	###			###	###	0.0
2007-Oct-12 Fri	4.51	###	4.51	###			###	###	0.0
2007-Oct-11 Thu	###	###	4.51	4.52			17.0	17.0	0.3
2007-Oct-10 Wed	###	###	4.57	###			###	###	0.0
2007-Oct-09 Tue	4.47	###	4.47	4.48	17,344	###	###	###	###
2007-Oct-08 Mon	###	###	###	###			94.3	94.3	0.0
2007-Oct-05 Fri	###	4.5	###	###			63.8	63.8	0.0
2007-Oct-04 Thu	4.5	4.52	###	###	21,840	49,358	9.4	9.4	0.0
2007-Oct-03 Wed	4.59	###	###	4.52			###	###	0.3
2007-Oct-02 Tue	###	###	4.58	###	81,327	###	###	###	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	4.7	###	###			66.9	66.9	0.0
2007-Sep-27 Thu	###	###	###	###	27,143	0	###	###	0.0
2007-Sep-26 Wed	4.57	###	4.53	###	96,925	###	###	###	0.0
2007-Sep-25 Tue	4.47	4.59	4.47	4.57			###	###	###
2007-Sep-24 Mon	4.46	4.48	4.46	4.46	75,157	335,951	62.2	62.2	0.3
2007-Sep-21 Fri	4.46	4.49	4.46	4.46			61.4	61.4	0.3
2007-Sep-20 Thu	4.46	4.48	4.46	4.46			###	###	0.3
2007-Sep-19 Wed	4.5	4.57	4.44	4.46	216,786	976,620	###	###	0.3
2007-Sep-18 Tue	###	4.45	###	4.45	120,846	268,882	86.5	86.5	0.3
2007-Sep-17 Mon	4.4	4.4	###	4.4			###	###	0.3
2007-Sep-14 Fri	4.55	4.56	###	4.41			###	###	###
2007-Sep-13 Thu	###	###	4.5	4.5	23,425	###	18.5	18.5	###
2007-Sep-12 Wed	4.56	###	4.55	###	42,024	###	80.1	80.1	0.0
2007-Sep-11 Tue	###	###	4.51	4.55			###	###	0.3
2007-Sep-10 Mon	###	4.7	###	###			69.2	69.2	0.0
2007-Sep-07 Fri	###	4.7	###	4.7			78.8	78.8	0.3
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	4.79	4.79	4.51	###			###	###	0.0
2007-Sep-04 Tue	4.75	4.76	###	###	26,329	###	25.3	25.3	0.0
2007-Sep-03 Mon	4.7	4.78	4.7	4.76	32,324	###	###	###	###
2007-Aug-31 Fri	4.81	4.82	4.75	4.81	57,145	###	54.5	54.5	###
2007-Aug-30 Thu	4.8	4.82	4.78	4.8	23,575	###	###	###	0.3
2007-Aug-29 Wed	###	4.84	4.5	4.8			###	###	0.3
2007-Aug-28 Tue	4.5	4.58	###	4.55	45,627	104,485	###	###	0.3
2007-Aug-27 Mon	###	###	###	4.5			###	###	###
2007-Aug-24 Fri	4.7	4.7	###	###			###	###	0.0
2007-Aug-23 Thu	###	4.78	###	4.74			###	###	0.3
2007-Aug-22 Wed	###	###	4.53	###			###	###	0.0
2007-Aug-21 Tue	4.76	4.76	###	###	32,074	###	20.9	20.9	0.0
2007-Aug-20 Mon	4.8	4.8	4.5	4.79			28.1	28.1	0.3
2007-Aug-17 Fri	4.77	###	4.5	###	56,558	127,255	###	###	0.0
2007-Aug-16 Thu	###	###	4.76	###			53.7	53.7	0.0
2007-Aug-15 Wed	5	###	4.8	###	84,788	###	###	###	0.0
2007-Aug-14 Tue	###	###	4.81	###	56,448	135,757	51.2	51.2	0.0
2007-Aug-13 Mon	4.88	###	4.81	###			###	###	0.0
2007-Aug-10 Fri	4.84	###	4.76	4.89			76.6	76.6	###
2007-Aug-09 Thu	###	###	###	###	87,942	0	###	###	0.0
2007-Aug-08 Wed	###	###	###	###	29,628	0	###	###	0.0
2007-Aug-07 Tue	4.89	5	4.83	4.86	58,182	###	###	###	0.3
2007-Aug-06 Mon	###	###	###	###			45.1	45.1	0.0
2007-Aug-03 Fri	5	###	###	###			###	###	0.0
2007-Aug-02 Thu	###	###	5	###	59,074	147,685	###	###	0.0
2007-Aug-01 Wed	###	###	###	###			###	###	0.0
2007-Jul-31 Tue	###	5.2	###	5.2			80.4	80.4	###
2007-Jul-30 Mon	4.89	###	4.86	###			###	###	0.0
2007-Jul-27 Fri	###	###	4.85	5			41.7	41.7	0.4
2007-Jul-26 Thu	###	###	###	###			35.1	35.1	0.0
2007-Jul-25 Wed	5.2	###	###	###	98,873	0	###	###	0.0
2007-Jul-24 Tue	###	###	###	###	116,785	0	###	###	0.0
2007-Jul-23 Mon	###	###	###	###	136,321	0	###	###	0.0
2007-Jul-20 Fri	4.81	5	4.81	###			86.5	86.5	0.0
2007-Jul-19 Thu	4.75	4.78	4.7	4.75			63.5	63.5	###
2007-Jul-18 Wed	4.7	4.73	###	4.7	355,886	841,670	###	###	0.3
2007-Jul-17 Tue	4.76	4.79	4.73	4.77			###	###	###
2007-Jul-16 Mon	###	4.8	###	4.76			###	###	###
2007-Jul-13 Fri	###	###	4.58	###	18,624	42,648	###	###	0.0
2007-Jul-12 Thu	###	###	###	###			###	###	0.0
2007-Jul-11 Wed	###	###	4.51	4.58			###	###	0.3
2007-Jul-10 Tue	###	###	4.55	4.57			###	###	###
2007-Jul-09 Mon	###	###	4.55	###			###	###	0.0
2007-Jul-06 Fri	4.5	###	4.5	###			90.1	90.1	0.0
2007-Jul-05 Thu	4.71	4.71	4.5	###			22.9	22.9	0.0
2007-Jul-04 Wed	4.45	4.76	4.45	4.71			94.9	94.9	###
2007-Jul-03 Tue	4.45	4.5	4.41	4.46			###	###	0.3
2007-Jul-02 Mon	###	4.4	###	###	59,480	130,856	###	###	0.0
2007-Jun-29 Fri	4.24	###	4.23	###	60,227	127,380	###	###	0.0
2007-Jun-28 Thu	4.24	4.27	4.2	4.27	312,972	###	66.9	66.9	###
2007-Jun-27 Wed	###	4.25	###	4.2	54,386	115,570	86.4	86.4	###
2007-Jun-26 Tue	###	4.27	###	4.25	91,854	###	###	###	###
2007-Jun-25 Mon	###	###	###	###			42.9	42.9	0.0
2007-Jun-22 Fri	###	###	###	###			###	###	0.0
2007-Jun-21 Thu	###	4.2	###	###	25,878	54,343	72.9	72.9	0.0
2007-Jun-20 Wed	###	###	###	###	59,845	0	66.0	66.0	0.0
2007-Jun-19 Tue	###	4.22	###	###	52,158	110,053	###	###	0.0
2007-Jun-18 Mon	###	###	###	###			68.4	68.4	0.0
2007-Jun-15 Fri	4.22	4.23	###	###			22.0	22.0	0.0
2007-Jun-14 Thu	###	4.22	###	4.22			86.1	86.1	###
2007-Jun-13 Wed	###	###	###	###	15,273	0	37.2	37.2	0.0
2007-Jun-12 Tue	###	###	###	###	10,950	0	###	###	0.0
2007-Jun-08 Fri	###	###	###	###	1,552	0	66.0	66.0	0.0
2007-Jun-07 Thu	4.29	4.29	###	###	34,955	74,978	5.0	5.0	0.0
2007-Jun-06 Wed	###	###	4.29	4.29			39.4	39.4	###
2007-Jun-05 Tue	###	###	4.28	###	99,940	213,871	###	###	0.0
2007-Jun-04 Mon	###	###	4.28	###	367,821	###	###	###	0.0
2007-Jun-01 Fri	###	###	4.22	###			###	###	0.0
2007-May-31 Thu	###	###	###	###	5,475	0	63.3	63.3	0.0
2007-May-30 Wed	###	###	###	###	36,878	0	41.5	41.5	0.0
2007-May-29 Tue	4.45	4.45	###	###			12.1	12.1	0.0
2007-May-28 Mon	###	4.43	###	4.4			74.8	74.8	0.3
2007-May-25 Fri	###	4.44	4.25	###	120,972	525,623	###	###	0.0
2007-May-24 Thu	4.45	4.45	4.29	###			14.8	14.8	0.0
2007-May-23 Wed	###	4.45	4.28	###	71,420	311,748	###	###	0.0
2007-May-22 Tue	4.23	4.28	4.23	4.28			78.9	78.9	0.3
2007-May-21 Mon	###	4.23	###	4.23			###	###	0.3
2007-May-18 Fri	###	###	###	###			###	###	0.0
2007-May-17 Thu	###	###	###	###	44,786	0	32.9	32.9	0.0
2007-May-16 Wed	###	###	4	###	38,751	###	###	###	0.0
2007-May-15 Tue	4	###	4	###			72.1	72.1	0.0
2007-May-14 Mon	4	###	###	###	139,152	0	###	###	0.0
2007-May-11 Fri	###	4	###	4	19,146	###	67.1	67.1	0.3
2007-May-10 Thu	4	###	###	###	25,842	0	66.2	66.2	0.0
2007-May-09 Wed	###	###	4	###			###	###	0.0
2007-May-08 Tue	4	###	4	4			71.5	71.5	0.3
2007-May-07 Mon	###	###	4	###	4,951	###	###	###	0.0
2007-May-04 Fri	4	###	4	4	55,327	110,654	###	###	0.3
2007-May-03 Thu	###	###	###	4	88,527	0	###	###	0.3
2007-May-02 Wed	###	###	3.73	###	470,828	###	9.4	9.4	0.0
2007-May-01 Tue	###	###	###	###			###	###	0.0
2007-Apr-30 Mon	###	###	###	###	24,675	0	71.2	71.2	0.0
2007-Apr-27 Fri	###	###	###	###			71.7	71.7	0.0
2007-Apr-26 Thu	###	###	###	###			88.6	88.6	0.0
2007-Apr-24 Tue	###	###	###	###	20,383	0	14.5	14.5	0.0
2007-Apr-23 Mon	###	###	###	###	59,956	0	69.8	69.8	0.0
2007-Apr-20 Fri	###	###	###	###	369,386	0	###	###	0.0
2007-Apr-19 Thu	###	###	###	###			###	###	0.0
2007-Apr-18 Wed	###	###	4	###	98,944	197,888	###	###	0.0
2007-Apr-17 Tue	4	###	###	4			###	###	0.3
2007-Apr-16 Mon	###	###	###	4			66.0	66.0	0.3
2007-Apr-13 Fri	###	###	###	###			###	###	0.0
2007-Apr-12 Thu	###	###	###	4			70.5	70.5	0.3
2007-Apr-11 Wed	4	###	###	4			###	###	0.3
2007-Apr-10 Tue	4	4	###	###			###	###	0.0
2007-Apr-05 Thu	###	4	###	4			78.3	78.3	0.3
2007-Apr-04 Wed	###	###	###	###	54,657	0	30.8	30.8	0.0
2007-Apr-03 Tue	4	4	###	4	22,345	###	###	###	0.3
2007-Apr-02 Mon	4	4	###	###	3,982	###	25.3	25.3	0.0
2007-Mar-30 Fri	###	###	###	4	232,121	0	###	###	0.3
2007-Mar-29 Thu	4	###	###	4			62.7	62.7	0.3
2007-Mar-28 Wed	###	###	###	###			35.8	35.8	0.0
2007-Mar-27 Tue	###	###	###	###	98,644	0	27.3	27.3	0.0
2007-Mar-26 Mon	###	###	###	###	13,282	0	66.6	66.6	0.0
2007-Mar-23 Fri	4	###	4	###	514,142	1,028,284	###	###	0.0
2007-Mar-22 Thu	###	###	###	4	219,580	0	66.5	66.5	0.3
2007-Mar-21 Wed	3.85	###	3.85	###	1,220,340	2,349,154	82.7	82.7	0.0
2007-Mar-20 Tue	3.85	3.88	3.85	3.85	143,059	552,923	###	###	0.3
2007-Mar-19 Mon	3.85	3.87	3.85	3.85	16,541	63,848	68.1	68.1	0.3
2007-Mar-16 Fri	###	###	3.85	3.89			34.1	34.1	0.3
2007-Mar-15 Thu	3.86	###	3.86	###			###	###	0.0
2007-Mar-14 Wed	###	###	3.85	3.85			###	###	0.3
2007-Mar-13 Tue	3.87	###	3.87	3.89			79.1	79.1	0.3
2007-Mar-12 Mon	3.89	3.89	3.85	3.85	12,470	48,258	21.9	21.9	0.3
2007-Mar-09 Fri	###	###	3.85	3.87	581,570	1,119,522	###	###	###
2007-Mar-08 Thu	###	###	###	###	57,875	0	###	###	0.0
2007-Mar-07 Wed	3.85	###	3.8	###			###	###	0.0
2007-Mar-06 Tue	###	4	3.85	3.89			###	###	0.3
2007-Mar-05 Mon	###	###	4	4			42.8	42.8	0.3
2007-Mar-02 Fri	###	4.23	###	###			84.5	84.5	0.0
2007-Mar-01 Thu	###	###	4.27	###			###	###	0.0
2007-Feb-28 Wed	###	###	###	4.24			###	###	0.3
2007-Feb-27 Tue	###	4.4	###	4.4	48,480	106,656	84.8	84.8	0.3
2007-Feb-26 Mon	4.25	###	4.24	###			74.5	74.5	0.0
2007-Feb-23 Fri	###	###	4.2	4.25			16.3	16.3	###
2007-Feb-22 Thu	###	4.48	4.24	###			66.1	66.1	0.0
2007-Feb-21 Wed	###	4.4	###	###	75,850	166,870	73.5	73.5	0.0
2007-Feb-20 Tue	###	###	###	###			93.9	93.9	0.0
2007-Feb-19 Mon	###	###	###	###	405,473	0	91.6	91.6	0.0
2007-Feb-16 Fri	###	###	###	###	118,771	0	69.8	69.8	0.0
2007-Feb-15 Thu	###	###	###	###	18,075	0	###	###	0.0
2007-Feb-14 Wed	###	###	###	###	12,246	0	###	###	0.0
2007-Feb-13 Tue	###	4	###	###			###	###	0.0
2007-Feb-12 Mon	###	###	3.88	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###	31,827	0	69.4	69.4	0.0
2007-Feb-08 Thu	3.87	###	3.87	###	13,953	###	77.9	77.9	0.0
2007-Feb-07 Wed	3.86	3.88	3.86	3.88	5,353	###	###	###	0.3
2007-Feb-06 Tue	3.85	###	3.85	3.88			75.7	75.7	0.3
2007-Feb-05 Mon	3.86	3.88	3.86	3.88			###	###	0.3
2007-Feb-02 Fri	3.89	###	3.89	###			67.3	67.3	0.0
2007-Feb-01 Thu	###	###	3.85	3.89	115,271	###	###	###	0.3
2007-Jan-31 Wed	###	###	3.86	###			###	###	0.0
2007-Jan-30 Tue	3.86	###	3.86	3.88			###	###	0.3
2007-Jan-29 Mon	###	###	###	4			86.8	86.8	0.3
2007-Jan-25 Thu	###	###	###	###	35,329	0	###	###	0.0
2007-Jan-24 Wed	###	4	###	4			###	###	0.3
2007-Jan-23 Tue	###	###	###	###			66.9	66.9	0.0
2007-Jan-22 Mon	###	###	3.83	###	98,655	188,924	###	###	0.0
2007-Jan-19 Fri	###	###	###	###			22.8	22.8	0.0
2007-Jan-18 Thu	###	###	###	###			###	###	0.0
2007-Jan-17 Wed	###	4	###	4	47,756	###	###	###	0.3
2007-Jan-16 Tue	###	###	###	###			###	###	0.0
2007-Jan-15 Mon	###	###	###	###	60,250	0	###	###	0.0
2007-Jan-12 Fri	###	###	3.89	3.89	47,478	92,344	27.1	27.1	0.3
2007-Jan-11 Thu	###	###	3.85	###	37,584	72,349	30.5	30.5	0.0
2007-Jan-10 Wed	###	###	3.87	###	49,456	###	35.9	35.9	0.0
2007-Jan-09 Tue	###	###	3.84	4	44,074	84,622	32.1	32.1	0.3
2007-Jan-08 Mon	###	###	###	###	42,877	0	###	###	0.0
2007-Jan-05 Fri	###	###	###	###	2,828	0	30.0	30.0	0.0
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	###	###	###	###			###	###	0.0
2007-Jan-02 Tue	###	###	###	###			72.0	72.0	0.0
2006-Dec-29 Fri	###	###	###	###	72,447	0	###	###	0.0
2006-Dec-28 Thu	###	4.2	###	###			93.4	93.4	0.0
2006-Dec-27 Wed	###	###	###	###			###	###	0.0
2006-Dec-22 Fri	3.85	###	3.85	###	32,454	62,473	86.8	86.8	0.0
2006-Dec-21 Thu	###	###	3.85	###	26,845	51,676	###	###	0.0
2006-Dec-20 Wed	3.87	###	3.85	###			74.9	74.9	0.0
2006-Dec-19 Tue	###	###	3.88	3.88	8,150	###	###	###	0.3
2006-Dec-18 Mon	3.86	###	3.85	3.89	339,753	654,024	###	###	0.3
2006-Dec-15 Fri	3.85	3.87	3.84	3.86			68.6	68.6	0.3
2006-Dec-14 Thu	3.86	3.87	3.85	3.85	12,878	###	28.4	28.4	0.3
2006-Dec-13 Wed	3.85	###	3.85	###			82.3	82.3	0.0
2006-Dec-12 Tue	###	###	3.83	3.85	89,650	171,679	###	###	0.3
2006-Dec-11 Mon	3.84	###	3.82	###	78,078	149,128	87.4	87.4	0.0
2006-Dec-08 Fri	###	###	3.85	3.85			23.6	23.6	0.3
2006-Dec-07 Thu	###	4	###	###			82.4	82.4	0.0
2006-Dec-06 Wed	###	###	3.86	3.86			21.8	21.8	0.3
2006-Dec-05 Tue	###	###	###	###	91,782	0	###	###	0.0
2006-Dec-04 Mon	###	###	###	###			###	###	0.0
2006-Dec-01 Fri	3.82	###	3.81	###			88.8	88.8	0.0
2006-Nov-30 Thu	3.81	3.84	3.79	3.84	340,085	1,297,424	###	###	0.3
2006-Nov-29 Wed	3.79	3.84	3.77	3.84	75,883	###	###	###	0.3
2006-Nov-28 Tue	3.79	3.83	3.74	3.76	67,328	###	32.2	32.2	0.3
2006-Nov-27 Mon	3.8	3.8	3.76	3.79			34.9	34.9	###
2006-Nov-24 Fri	3.78	3.85	3.78	3.8			###	###	###
2006-Nov-23 Thu	3.78	3.83	3.76	3.8			###	###	###
2006-Nov-22 Wed	3.7	3.79	3.7	3.79	80,546	301,644	83.6	83.6	###
2006-Nov-21 Tue	3.52	3.76	3.51	3.76			###	###	0.3
2006-Nov-20 Mon	3.5	3.52	3.47	3.5			###	###	0.3
2006-Nov-17 Fri	3.45	3.5	3.45	3.5			###	###	0.3
2006-Nov-16 Thu	3.47	3.47	3.43	3.43	93,850	323,782	32.0	32.0	0.2
2006-Nov-15 Wed	3.5	3.5	3.45	3.45	54,578	189,658	###	###	###
2006-Nov-14 Tue	3.4	3.51	3.4	3.5	150,825	###	###	###	0.3
2006-Nov-13 Mon	3.43	3.45	3.4	3.41			33.1	33.1	###
2006-Nov-10 Fri	3.4	3.45	3.4	3.41			###	###	###
2006-Nov-09 Thu	3.44	3.45	###	###			###	###	0.0
2006-Nov-08 Wed	3.42	3.45	###	3.45	160,825	277,423	###	###	###
2006-Nov-07 Tue	3.45	3.45	###	3.42			24.3	24.3	0.2
2006-Nov-06 Mon	3.41	3.45	3.4	3.44	39,080	133,849	###	###	0.2
2006-Nov-03 Fri	3.46	3.46	3.4	3.42	82,887	###	22.9	22.9	0.2
2006-Nov-02 Thu	3.45	3.46	3.4	3.45	100,570	344,955	###	###	###
2006-Nov-01 Wed	###	3.43	###	3.43	311,351	###	80.6	80.6	0.2
2006-Oct-31 Tue	###	3.42	3.27	###			15.0	15.0	0.0
2006-Oct-30 Mon	###	3.4	###	3.4	76,757	130,486	72.8	72.8	0.2
2006-Oct-27 Fri	###	3.4	###	###	22,225	37,782	###	###	0.0
2006-Oct-26 Thu	3.43	3.43	###	###			13.1	13.1	0.0
2006-Oct-25 Wed	3.42	3.44	3.41	3.44	631,424	2,162,627	70.8	70.8	0.2
2006-Oct-24 Tue	3.55	3.55	3.4	3.4	118,272	###	###	###	0.2
2006-Oct-23 Mon	3.4	###	3.4	3.53			92.1	92.1	0.3
2006-Oct-20 Fri	3.26	###	3.26	###	137,944	224,848	###	###	0.0
2006-Oct-19 Thu	3.27	3.27	###	3.25			30.9	30.9	0.2
2006-Oct-18 Wed	###	3.26	###	3.26	251,752	410,355	91.8	91.8	0.2
2006-Oct-17 Tue	###	3.2	###	###	174,646	###	76.6	76.6	0.0
2006-Oct-16 Mon	###	###	###	###	89,142	0	70.1	70.1	0.0
2006-Oct-13 Fri	###	###	###	###	109,471	0	###	###	0.0
2006-Oct-12 Thu	###	###	###	###			###	###	0.0
2006-Oct-11 Wed	###	###	###	###			###	###	0.0
2006-Oct-10 Tue	###	###	###	###	1,374,448	0	27.5	27.5	0.0
2006-Oct-09 Mon	###	###	###	###	585,357	0	###	###	0.0
2006-Oct-06 Fri	###	###	###	###	79,750	0	77.5	77.5	0.0
2006-Oct-05 Thu	###	###	###	###	59,223	0	###	###	0.0
2006-Oct-04 Wed	###	###	###	###	19,889	0	68.8	68.8	0.0
2006-Oct-03 Tue	###	###	###	###			31.6	31.6	0.0
2006-Oct-02 Mon	###	###	###	###	13,027	0	###	###	0.0
2006-Sep-29 Fri	###	3.2	###	###			14.4	14.4	0.0
2006-Sep-28 Thu	###	###	###	###	159,542	0	63.6	63.6	0.0
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	###	###			82.5	82.5	0.0
2006-Sep-25 Mon	###	###	###	###			###	###	0.0
2006-Sep-22 Fri	###	###	###	###	34,942	0	###	###	0.0
2006-Sep-21 Thu	3.2	3.21	###	###			###	###	0.0
2006-Sep-20 Wed	3.2	3.2	3.2	3.2			###	###	0.2
2006-Sep-19 Tue	3.2	3.21	3.2	3.2			72.4	72.4	0.2
2006-Sep-18 Mon	3.23	3.23	3.2	3.22	93,842	###	###	###	0.2
2006-Sep-15 Fri	3.2	3.22	3.2	3.22			71.5	71.5	0.2
2006-Sep-14 Thu	###	3.22	###	3.2	162,777	262,070	71.1	71.1	0.2
2006-Sep-13 Wed	###	3.22	###	###	51,358	82,686	###	###	0.0
2006-Sep-12 Tue	3.22	3.25	###	###	500,484	813,286	###	###	0.0
2006-Sep-11 Mon	3.21	3.23	3.21	3.21	172,040	###	###	###	###
2006-Sep-08 Fri	3.24	3.27	3.22	3.26	56,689	183,955	###	###	0.2
2006-Sep-07 Thu	3.28	3.28	3.21	3.28			65.2	65.2	0.2
2006-Sep-06 Wed	###	3.29	###	3.21			77.3	77.3	###
2006-Sep-05 Tue	###	###	3.29	###			###	###	0.0
2006-Sep-04 Mon	###	###	3.28	###	99,084	###	67.6	67.6	0.0
2006-Sep-01 Fri	3.29	###	3.28	###			###	###	0.0
2006-Aug-31 Thu	###	###	3.26	3.28			18.7	18.7	0.2
2006-Aug-30 Wed	3.29	###	3.29	###			69.3	69.3	0.0
2006-Aug-29 Tue	3.29	###	3.26	3.27			25.6	25.6	###
2006-Aug-28 Mon	###	3.44	3.27	###	85,686	287,476	73.1	73.1	0.0
2006-Aug-25 Fri	3.22	###	3.22	###	606,458	###	###	###	0.0
2006-Aug-24 Thu	###	3.2	###	3.2	143,149	###	82.9	82.9	0.2
2006-Aug-23 Wed	###	3.22	###	###			###	###	0.0
2006-Aug-22 Tue	###	###	###	###	5,724	0	69.0	69.0	0.0
2006-Aug-21 Mon	2.81	###	2.81	###	42,155	59,227	###	###	0.0
2006-Aug-18 Fri	2.79	2.8	2.76	2.78			26.1	26.1	0.2
2006-Aug-17 Thu	2.76	2.76	2.75	2.76			###	###	0.2
2006-Aug-16 Wed	2.77	2.79	2.75	2.76	20,456	###	39.1	39.1	0.2
2006-Aug-15 Tue	2.78	2.79	2.75	2.79			###	###	###
2006-Aug-14 Mon	2.79	2.8	2.76	2.78	92,245	256,441	28.9	28.9	0.2
2006-Aug-11 Fri	2.78	2.8	2.78	2.78	33,147	92,480	69.8	69.8	0.2
2006-Aug-10 Thu	2.78	2.8	2.78	2.8			###	###	0.2
2006-Aug-09 Wed	2.76	2.77	2.75	2.77			76.4	76.4	0.2
2006-Aug-08 Tue	2.78	2.78	2.76	2.76	119,641	###	22.6	22.6	0.2
2006-Aug-07 Mon	2.8	2.8	2.78	2.79	21,450	59,845	32.3	32.3	###
2006-Aug-04 Fri	2.75	2.8	2.73	2.8	66,450	###	###	###	0.2
2006-Aug-03 Thu	2.74	2.79	2.72	2.75	71,122	195,941	###	###	###
2006-Aug-02 Wed	2.75	2.77	2.75	2.76			76.8	76.8	0.2
2006-Aug-01 Tue	2.7	2.75	2.7	2.75			87.1	87.1	###
2006-Jul-31 Mon	2.7	2.71	###	###			31.7	31.7	0.0
2006-Jul-28 Fri	###	2.71	###	2.7	118,840	161,028	74.0	74.0	0.2
2006-Jul-27 Thu	2.71	2.72	2.71	2.72			60.2	60.2	0.2
2006-Jul-26 Wed	2.71	2.73	2.7	2.72	114,143	###	###	###	0.2
2006-Jul-25 Tue	2.72	2.73	2.7	2.71			###	###	###
2006-Jul-24 Mon	2.7	2.73	###	2.71	95,876	130,870	78.3	78.3	###
2006-Jul-21 Fri	2.73	2.74	2.7	2.7			26.4	26.4	0.2
2006-Jul-20 Thu	2.75	2.75	2.7	2.72	96,253	262,289	###	###	0.2
2006-Jul-19 Wed	2.78	2.78	2.71	2.71			###	###	###
2006-Jul-18 Tue	2.78	2.79	2.75	2.77	113,053	313,156	35.3	35.3	0.2
2006-Jul-17 Mon	2.7	2.78	###	2.74	27,975	38,885	###	###	0.2
2006-Jul-14 Fri	2.75	2.75	###	2.7	18,178	###	###	###	0.2
2006-Jul-13 Thu	2.75	2.78	2.75	2.78			80.7	80.7	0.2
2006-Jul-12 Wed	2.72	2.8	2.72	2.8	90,243	249,070	87.8	87.8	0.2
2006-Jul-11 Tue	2.71	2.72	2.7	2.72	93,826	###	###	###	0.2
2006-Jul-10 Mon	2.7	2.72	###	2.71			###	###	###
2006-Jul-07 Fri	2.73	2.73	2.7	2.73			###	###	###
2006-Jul-06 Thu	2.73	2.75	2.73	2.73	47,888	###	60.9	60.9	###
2006-Jul-05 Wed	2.77	2.77	2.72	2.73			###	###	###
2006-Jul-04 Tue	2.75	2.77	2.75	2.75	89,987	###	67.8	67.8	###
2006-Jul-03 Mon	2.76	2.77	2.7	2.77	91,753	250,944	###	###	0.2
2006-Jun-30 Fri	2.7	2.73	###	2.73			###	###	###
2006-Jun-27 Tue	2.75	2.77	2.74	2.75			###	###	###
2006-Jun-26 Mon	2.77	2.78	2.75	2.76			38.0	38.0	0.2
2006-Jun-23 Fri	2.78	2.79	2.76	2.77			36.1	36.1	0.2
2006-Jun-22 Thu	2.84	2.84	2.77	2.78			16.4	16.4	0.2
2006-Jun-21 Wed	2.8	2.84	2.77	2.84			82.5	82.5	0.2
2006-Jun-20 Tue	2.85	2.85	2.8	2.82			###	###	###
2006-Jun-19 Mon	2.86	###	2.85	2.85	78,327	###	###	###	###
2006-Jun-16 Fri	2.86	2.86	2.8	2.86	58,376	###	###	###	0.2
2006-Jun-15 Thu	2.8	###	2.78	2.87			###	###	###
2006-Jun-14 Wed	2.77	2.82	2.75	2.77	2,387,775	6,649,953	###	###	0.2
2006-Jun-13 Tue	2.84	2.85	2.77	2.85	108,921	###	###	###	###
2006-Jun-09 Fri	2.85	###	2.84	2.87	148,256	210,523	75.3	75.3	###
2006-Jun-08 Thu	###	###	2.86	2.87			40.5	40.5	###
2006-Jun-07 Wed	2.81	###	2.81	###	163,889	###	90.6	90.6	0.0
2006-Jun-06 Tue	2.85	2.86	2.79	2.81			27.0	27.0	###
2006-Jun-05 Mon	###	###	2.76	2.89	210,626	###	###	###	###
2006-Jun-02 Fri	2.75	2.84	2.75	2.84			90.6	90.6	0.2
2006-Jun-01 Thu	2.71	2.8	2.7	2.75			80.8	80.8	###
2006-May-31 Wed	2.7	2.7	###	###			###	###	0.0
2006-May-30 Tue	2.7	2.75	###	2.7	428,523	###	###	###	0.2
2006-May-29 Mon	2.7	2.89	2.7	2.89			###	###	###
2006-May-26 Fri	2.58	###	2.58	###	166,279	###	91.8	91.8	0.0
2006-May-25 Thu	2.71	2.75	2.56	###			###	###	0.0
2006-May-24 Wed	2.81	2.86	###	###	1,095,927	1,567,175	5.2	5.2	0.0
2006-May-23 Tue	2.89	2.89	###	2.8	4,414,980	6,379,646	17.8	17.8	0.2
2006-May-22 Mon	###	###	2.81	2.89	407,049	###	###	###	###
2006-May-19 Fri	###	3	###	###	621,826	###	###	###	0.0
2006-May-18 Thu	###	###	###	###	901,375	0	77.2	77.2	0.0
2006-May-17 Wed	###	###	###	###			23.4	23.4	0.0
2006-May-16 Tue	###	3.24	###	###			###	###	0.0
2006-May-15 Mon	3.5	3.5	###	###			###	###	0.0
2006-May-12 Fri	###	4.4	3.85	3.85			###	###	0.3
2006-May-11 Thu	###	###	###	###			###	###	0.0
2006-May-10 Wed	###	###	###	###	19,258	0	68.6	68.6	0.0
2006-May-09 Tue	###	###	###	###	88,378	0	65.6	65.6	0.0
2006-May-08 Mon	###	###	###	###			65.0	65.0	0.0
2006-May-05 Fri	4.25	###	4.25	###			79.1	79.1	0.0
2006-May-04 Thu	4.25	4.29	4.25	4.27	84,923	362,621	77.2	77.2	###
2006-May-03 Wed	4.23	4.26	4.21	4.25			72.0	72.0	###
2006-May-02 Tue	4.23	4.23	4.22	4.23	20,877	###	###	###	0.3
2006-May-01 Mon	4.25	4.25	4.2	4.22	52,972	###	###	###	###
2006-Apr-28 Fri	4.25	###	4.22	###	111,229	###	###	###	0.0
2006-Apr-27 Thu	4.25	###	4.25	4.25			###	###	###
2006-Apr-26 Wed	4.25	4.26	4.25	4.25	109,721	###	###	###	###
2006-Apr-24 Mon	4.22	4.26	4.22	4.25	63,989	###	75.1	75.1	###
2006-Apr-21 Fri	4.21	4.25	4.2	4.22			###	###	###
2006-Apr-20 Thu	4.25	###	4.2	4.22			###	###	###
2006-Apr-19 Wed	4.21	4.26	4.21	4.24			###	###	0.3
2006-Apr-18 Tue	###	###	4.2	4.22			15.3	15.3	###
2006-Apr-13 Thu	###	###	###	###			###	###	0.0
2006-Apr-11 Tue	###	###	###	###			31.1	31.1	0.0
2006-Apr-10 Mon	###	###	###	###			72.8	72.8	0.0
2006-Apr-07 Fri	###	###	4.28	###			70.5	70.5	0.0
2006-Apr-06 Thu	###	###	4.27	###	72,740	###	###	###	0.0
2006-Apr-05 Wed	4.45	4.45	###	###	123,178	274,071	###	###	0.0
2006-Apr-04 Tue	###	4.49	###	4.45			83.2	83.2	0.3
2006-Apr-03 Mon	###	4.4	###	###	154,950	###	###	###	0.0
2006-Mar-31 Fri	###	4.26	###	###			60.5	60.5	0.0
2006-Mar-30 Thu	###	###	###	###			68.9	68.9	0.0
2006-Mar-29 Wed	###	###	###	###	346,240	0	29.9	29.9	0.0
2006-Mar-28 Tue	###	4.2	###	4.2			###	###	###
2006-Mar-27 Mon	###	###	###	###			###	###	0.0
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	###	###	###	###	14,080	0	67.1	67.1	0.0
2006-Mar-22 Wed	4.2	4.27	###	4.27	14,520	###	78.9	78.9	###
2006-Mar-21 Tue	###	4.25	###	4.25	149,171	316,988	86.3	86.3	###
2006-Mar-20 Mon	###	###	###	###	202,949	0	33.3	33.3	0.0
2006-Mar-17 Fri	4.2	4.2	###	###			28.2	28.2	0.0
2006-Mar-16 Thu	4.24	4.24	4.2	4.23	16,626	###	38.2	38.2	0.3
2006-Mar-15 Wed	###	4.23	###	4.23	72,143	152,582	###	###	0.3
2006-Mar-14 Tue	###	4.2	###	4.2			74.7	74.7	###
2006-Mar-13 Mon	###	4.2	###	###	87,174	###	65.7	65.7	0.0
2006-Mar-10 Fri	###	###	###	###	23,173	0	67.3	67.3	0.0
2006-Mar-09 Thu	###	###	###	###			###	###	0.0
2006-Mar-08 Wed	###	###	###	###	72,482	0	69.2	69.2	0.0
2006-Mar-07 Tue	###	###	###	###			68.1	68.1	0.0
2006-Mar-06 Mon	###	###	4	###			66.9	66.9	0.0
2006-Mar-03 Fri	###	###	###	###			25.1	25.1	0.0
2006-Mar-02 Thu	###	###	###	###	162,626	0	###	###	0.0
2006-Mar-01 Wed	4.21	4.22	###	###			###	###	0.0
2006-Feb-28 Tue	###	4.24	###	4.24	423,340	897,480	95.4	95.4	0.3
2006-Feb-27 Mon	###	###	###	###	221,358	0	###	###	0.0
2006-Feb-24 Fri	###	###	###	###	39,679	0	24.6	24.6	0.0
2006-Feb-23 Thu	###	###	###	###	14,753	0	30.1	30.1	0.0
2006-Feb-22 Wed	###	###	###	###	5,070	0	###	###	0.0
2006-Feb-21 Tue	###	###	###	###	137,372	0	###	###	0.0
2006-Feb-20 Mon	###	###	###	###	136,222	0	###	###	0.0
2006-Feb-17 Fri	###	###	###	###			73.6	73.6	0.0
2006-Feb-16 Thu	###	###	###	###			75.5	75.5	0.0
2006-Feb-15 Wed	###	3.7	###	###	115,023	###	74.8	74.8	0.0
2006-Feb-14 Tue	3.57	###	3.57	###	127,441	227,482	91.3	91.3	0.0
2006-Feb-13 Mon	3.45	3.51	3.44	3.5			87.3	87.3	0.3
2006-Feb-10 Fri	###	3.46	###	3.45	54,256	###	###	###	###
2006-Feb-09 Thu	3.44	3.44	3.4	3.4			18.7	18.7	0.2
2006-Feb-08 Wed	3.46	3.46	3.4	3.44			39.5	39.5	0.2
2006-Feb-07 Tue	###	3.46	###	3.46	128,682	###	85.4	85.4	0.2
2006-Feb-06 Mon	3.42	3.45	3.42	3.42	54,273	186,427	63.5	63.5	0.2
2006-Feb-03 Fri	###	3.42	###	3.42			81.4	81.4	0.2
2006-Feb-02 Thu	3.45	3.48	3.4	3.4	90,944	312,847	27.4	27.4	0.2
2006-Feb-01 Wed	3.4	3.45	###	3.45			###	###	###
2006-Jan-31 Tue	3.58	3.58	3.46	3.46			###	###	0.2
2006-Jan-30 Mon	3.58	###	3.57	3.58			71.4	71.4	0.3
2006-Jan-27 Fri	3.59	###	3.57	3.58	70,174	###	32.2	32.2	0.3
2006-Jan-25 Wed	3.7	3.7	3.58	3.58			8.4	8.4	0.3
2006-Jan-24 Tue	3.74	3.74	###	3.7	80,726	150,957	25.4	25.4	0.3
2006-Jan-23 Mon	###	3.74	###	3.74	278,756	521,273	90.3	90.3	0.3
2006-Jan-20 Fri	###	###	###	###			###	###	0.0
2006-Jan-19 Thu	###	###	###	###			62.3	62.3	0.0
2006-Jan-18 Wed	###	###	###	###			38.2	38.2	0.0
2006-Jan-17 Tue	###	###	###	###	35,641	0	###	###	0.0
2006-Jan-16 Mon	3.74	3.74	###	###	79,379	###	15.0	15.0	0.0
2006-Jan-13 Fri	3.73	3.74	###	3.73			64.7	64.7	###
2006-Jan-12 Thu	3.7	3.73	###	###			###	###	0.0
2006-Jan-11 Wed	3.58	3.7	3.58	3.7	465,041	1,692,749	89.4	89.4	0.3
2006-Jan-10 Tue	3.52	3.58	3.51	3.55	186,323	###	80.8	80.8	###
2006-Jan-09 Mon	3.43	3.48	3.43	3.48	919,140	3,175,628	79.7	79.7	0.2
2006-Jan-06 Fri	3.45	3.55	3.45	3.55			###	###	###
2006-Jan-05 Thu	3.57	3.57	3.45	3.46	48,350	###	10.3	10.3	0.2
2006-Jan-04 Wed	3.45	###	3.45	3.56	155,640	268,479	88.4	88.4	0.3
2006-Jan-03 Tue	3.4	3.49	3.4	3.44			###	###	0.2
2005-Dec-30 Fri	3.47	3.48	3.4	3.4			###	###	0.2
2005-Dec-29 Thu	###	3.5	###	3.5	63,270	110,722	88.0	88.0	0.3
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	###	###	###	###			77.4	77.4	0.0
2005-Dec-23 Fri	###	###	###	###			77.4	77.4	0.0
2005-Dec-22 Thu	###	###	3.28	###	226,878	372,079	###	###	0.0
2005-Dec-21 Wed	3.4	3.45	###	###	267,380	###	24.9	24.9	0.0
2005-Dec-20 Tue	3.4	3.41	3.4	3.4			###	###	0.2
2005-Dec-19 Mon	3.4	3.41	###	3.4			###	###	0.2
2005-Dec-16 Fri	3.43	3.43	###	3.4	117,883	###	25.1	25.1	0.2
2005-Dec-15 Thu	###	3.42	###	3.4	225,422	385,471	86.3	86.3	0.2
2005-Dec-14 Wed	3.46	3.46	3.29	###	463,840	###	5.0	5.0	0.0
2005-Dec-13 Tue	3.55	3.55	3.42	3.46	462,881	1,613,140	17.1	17.1	0.2
2005-Dec-12 Mon	3.54	###	3.54	3.56	131,350	232,489	###	###	0.3
2005-Dec-09 Fri	3.52	3.55	3.5	3.55			76.8	76.8	###
2005-Dec-08 Thu	3.53	3.53	3.5	3.53			###	###	0.3
2005-Dec-07 Wed	3.55	3.57	3.5	3.55	391,888	1,385,324	68.0	68.0	###
2005-Dec-06 Tue	3.59	3.59	3.54	3.56	520,489	1,855,543	###	###	0.3
2005-Dec-05 Mon	###	###	3.58	###	359,251	643,059	34.3	34.3	0.0
2005-Dec-02 Fri	3.51	3.59	3.51	3.54			77.6	77.6	0.3
2005-Dec-01 Thu	3.41	3.45	###	3.44	325,276	###	###	###	0.2
2005-Nov-30 Wed	3.48	3.51	3.42	3.42	544,440	1,886,484	###	###	0.2
2005-Nov-29 Tue	3.47	3.49	3.41	3.45			33.4	33.4	###
2005-Nov-28 Mon	###	###	3.42	3.49	1,270,676	2,172,855	5.3	5.3	###
2005-Nov-25 Fri	4.25	4.25	3.49	###	3,374,986	###	###	###	0.0
2005-Nov-24 Thu	4.47	4.47	4.45	4.45			28.0	28.0	0.3
2005-Nov-23 Wed	4.44	4.48	4.44	4.45	540,586	###	###	###	0.3
2005-Nov-22 Tue	4.48	4.48	4.42	4.42	341,043	1,517,641	###	###	0.3
2005-Nov-21 Mon	4.48	4.5	4.45	4.49	144,055	644,646	70.5	70.5	###
2005-Nov-18 Fri	4.5	4.52	4.45	4.49			###	###	###
2005-Nov-17 Thu	###	###	4.54	4.54			18.2	18.2	0.3
2005-Nov-16 Wed	###	###	###	###	26,679	0	76.6	76.6	0.0
2005-Nov-15 Tue	###	###	###	###	85,987	0	###	###	0.0
2005-Nov-14 Mon	4.7	4.7	###	###	61,844	###	26.4	26.4	0.0
2005-Nov-11 Fri	4.7	4.7	###	###			25.5	25.5	0.0
2005-Nov-10 Thu	###	4.7	###	###			70.3	70.3	0.0
2005-Nov-09 Wed	###	4.7	###	###			30.8	30.8	0.0
2005-Nov-08 Tue	4.71	4.71	###	###			27.4	27.4	0.0
2005-Nov-07 Mon	###	4.72	###	4.71	12,084	###	76.1	76.1	###
2005-Nov-04 Fri	###	4.72	###	###	80,058	###	###	###	0.0
2005-Nov-03 Thu	###	###	4.55	###	227,446	###	66.7	66.7	0.0
2005-Nov-02 Wed	###	###	###	###	176,540	0	30.7	30.7	0.0
2005-Nov-01 Tue	4.73	4.79	###	###			###	###	0.0
2005-Oct-31 Mon	4.7	4.8	4.7	4.73	120,245	###	69.2	69.2	0.3
2005-Oct-28 Fri	4.75	4.75	###	###			18.6	18.6	0.0
2005-Oct-27 Thu	###	4.75	###	4.75			83.7	83.7	###
2005-Oct-26 Wed	###	###	###	###	76,681	0	63.6	63.6	0.0
2005-Oct-25 Tue	###	###	###	###			###	###	0.0
2005-Oct-24 Mon	###	###	###	###			23.9	23.9	0.0
2005-Oct-21 Fri	###	###	###	###			70.3	70.3	0.0
2005-Oct-20 Thu	4.75	4.75	###	4.7			36.0	36.0	0.3
2005-Oct-19 Wed	4.74	4.79	4.7	4.75	95,255	451,984	80.0	80.0	###
2005-Oct-18 Tue	4.76	4.76	###	###	87,046	###	###	###	0.0
2005-Oct-17 Mon	4.8	4.8	4.75	4.75			###	###	###
2005-Oct-14 Fri	4.82	4.87	4.74	4.75			23.7	23.7	###
2005-Oct-13 Thu	4.74	4.75	###	4.75			71.7	71.7	###
2005-Oct-12 Wed	4.57	4.71	4.57	###	334,656	###	###	###	0.0
2005-Oct-11 Tue	4.5	4.56	4.47	4.55	316,125	###	###	###	0.3
2005-Oct-10 Mon	4.45	4.55	4.45	4.46	182,550	821,475	69.1	69.1	0.3
2005-Oct-07 Fri	4.21	###	4.21	4.29	75,658	###	76.4	76.4	###
2005-Oct-06 Thu	4.4	4.4	###	4.21	121,679	###	13.0	13.0	###
2005-Oct-05 Wed	4.4	4.45	4.4	4.41	46,628	206,328	###	###	###
2005-Oct-04 Tue	4.47	4.49	4.4	4.4	68,525	###	###	###	0.3
2005-Oct-03 Mon	4.53	4.53	4.49	4.49			24.1	24.1	###
2005-Sep-30 Fri	4.53	4.55	4.53	4.54			###	###	0.3
2005-Sep-29 Thu	4.41	4.53	4.41	4.52			###	###	0.3
2005-Sep-28 Wed	4.45	4.5	4.4	4.44	87,642	###	###	###	0.3
2005-Sep-27 Tue	4.52	4.52	4.45	4.45			###	###	0.3
2005-Sep-26 Mon	###	###	4.54	4.55			22.1	22.1	0.3
2005-Sep-23 Fri	4.5	4.58	4.5	4.57			81.7	81.7	###
2005-Sep-22 Thu	4.44	4.55	4.44	4.49			75.5	75.5	###
2005-Sep-21 Wed	4.42	4.49	4.42	4.44	37,174	###	72.5	72.5	0.3
2005-Sep-20 Tue	4.4	4.45	4.4	4.43	77,784	###	71.4	71.4	###
2005-Sep-19 Mon	4.42	4.44	4.4	4.41			###	###	###
2005-Sep-16 Fri	4.45	4.46	###	###	146,973	327,749	###	###	0.0
2005-Sep-15 Thu	4.49	4.49	4.42	4.44			19.8	19.8	0.3
2005-Sep-14 Wed	###	###	4.5	4.5			15.6	15.6	###
2005-Sep-13 Tue	4.43	###	4.43	###	45,680	101,181	94.1	94.1	0.0
2005-Sep-12 Mon	4.5	4.5	###	4.42			15.7	15.7	0.3
2005-Sep-09 Fri	4.54	4.55	4.46	4.5			23.5	23.5	###
2005-Sep-08 Thu	4.52	###	4.52	4.55			76.3	76.3	0.3
2005-Sep-07 Wed	4.7	4.7	4.5	4.51			6.0	6.0	0.3
2005-Sep-06 Tue	###	###	4.57	###	170,788	390,250	75.0	75.0	0.0
2005-Sep-05 Mon	4.75	4.75	###	###	641,478	###	###	###	0.0
2005-Sep-02 Fri	###	4.78	###	4.7			###	###	0.3
2005-Sep-01 Thu	4.72	4.79	###	###	37,629	90,121	23.3	23.3	0.0
2005-Aug-31 Wed	4.75	4.76	###	###	2,236,444	###	19.1	19.1	0.0
2005-Aug-30 Tue	4.79	4.8	4.75	4.75			###	###	###
2005-Aug-29 Mon	4.79	4.85	4.74	4.76	129,851	###	###	###	###
2005-Aug-26 Fri	###	4.73	###	###	2,541,849	6,011,472	###	###	0.0
2005-Aug-25 Thu	4.85	4.85	###	###			9.1	9.1	0.0
2005-Aug-24 Wed	5	5	###	###	10,384	###	###	###	0.0
2005-Aug-23 Tue	5	###	###	5	25,982	0	72.4	72.4	0.4
2005-Aug-22 Mon	###	###	###	5			26.6	26.6	0.4
2005-Aug-19 Fri	5	###	###	###			22.3	22.3	0.0
2005-Aug-18 Thu	###	###	###	###	42,845	0	###	###	0.0
2005-Aug-17 Wed	###	###	###	###			25.3	25.3	0.0
2005-Aug-16 Tue	###	###	###	###			###	###	0.0
2005-Aug-15 Mon	5	5	4.85	###	61,053	300,686	18.8	18.8	0.0
2005-Aug-12 Fri	###	5	###	###	55,720	###	68.6	68.6	0.0
2005-Aug-11 Thu	###	###	4.89	###	360,189	###	###	###	0.0
2005-Aug-10 Wed	###	5	###	###			68.3	68.3	0.0
2005-Aug-09 Tue	4.86	###	4.85	###			82.6	82.6	0.0
2005-Aug-08 Mon	4.8	4.82	4.8	4.8			68.2	68.2	0.3
2005-Aug-05 Fri	4.85	4.87	4.79	4.8			19.3	19.3	0.3
2005-Aug-04 Thu	4.82	4.85	4.82	4.85	17,452	84,380	76.5	76.5	###
2005-Aug-03 Wed	###	###	4.81	4.81			17.3	17.3	###
2005-Aug-02 Tue	4.85	###	4.84	4.84	61,553	148,958	###	###	0.3
2005-Aug-01 Mon	###	###	4.83	4.86			###	###	0.3
2005-Jul-29 Fri	4.8	4.86	4.8	4.83			###	###	0.3
2005-Jul-28 Thu	###	###	4.86	4.89			###	###	###
2005-Jul-27 Wed	###	###	###	###			###	###	0.0
2005-Jul-26 Tue	###	###	4.89	###			28.4	28.4	0.0
2005-Jul-25 Mon	4.86	###	4.86	###			84.5	84.5	0.0
2005-Jul-22 Fri	4.77	4.86	4.77	4.83			###	###	0.3
2005-Jul-21 Thu	4.72	4.76	4.72	4.74	692,671	###	70.9	70.9	0.3
2005-Jul-20 Wed	###	4.71	###	###			79.7	79.7	0.0
2005-Jul-19 Tue	###	###	###	###			###	###	0.0
2005-Jul-18 Mon	###	4.7	4.55	4.57	45,645	###	16.4	16.4	###
2005-Jul-15 Fri	4.75	4.75	###	4.7	135,359	321,477	###	###	0.3
2005-Jul-14 Thu	4.55	###	4.55	###			89.0	89.0	0.0
2005-Jul-13 Wed	###	###	4.46	4.5	425,676	949,257	###	###	###
2005-Jul-12 Tue	4.75	4.75	4.58	###	344,188	###	###	###	0.0
2005-Jul-11 Mon	4.89	4.89	4.78	4.84	68,572	331,545	###	###	0.3
2005-Jul-08 Fri	4.73	###	4.73	4.88			###	###	0.3
2005-Jul-07 Thu	4.7	4.78	###	4.71			76.5	76.5	###
2005-Jul-06 Wed	4.7	4.71	###	4.7	164,855	###	71.5	71.5	0.3
2005-Jul-05 Tue	4.73	4.73	###	4.7	448,524	1,060,759	###	###	0.3
2005-Jul-04 Mon	###	4.75	###	4.72			###	###	0.3
2005-Jul-01 Fri	4.72	4.8	4.7	4.7			23.5	23.5	0.3
2005-Jun-30 Thu	4.79	4.8	###	4.72			21.3	21.3	0.3
2005-Jun-29 Wed	###	###	4.8	4.8	297,286	713,486	###	###	0.3
2005-Jun-28 Tue	###	###	4.81	###	226,152	###	65.2	65.2	0.0
2005-Jun-27 Mon	5	5	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	5	200,386	0	###	###	0.4
2005-Jun-23 Thu	5.2	5.2	###	###	5,044,426	###	31.7	31.7	0.0
2005-Jun-22 Wed	###	###	5.21	5.24	169,184	440,724	25.0	25.0	0.4
2005-Jun-21 Tue	5.43	5.44	###	###	351,424	955,873	###	###	0.0
2005-Jun-20 Mon	5.4	5.5	5.4	5.44			###	###	0.4
2005-Jun-17 Fri	###	###	5.26	###			###	###	0.0